|
 Williams Companie - [Ticker: WMB] |     | | Última Transacción | 25,700 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +0,650 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,700 | Mínimo | 25,700 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,830 x 2.000 - 28,840 x 1.500 | Yield | | | Cierre Anterior | 25,050 | PER | 0,00% | | Apertura | 25,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para WMB desde 2000-01-01 hasta 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-11-08 | 29,84 | 3.309.209 | 29,95 | 28,98 | 29,01 | 00:00:00 | | 2016-11-09 | 30,72 | 11.014.911 | 31,85 | 29,97 | 30,05 | 00:00:00 | | 2016-11-10 | 30,64 | 8.756.537 | 31,18 | 30,35 | 30,68 | 00:00:00 | | 2016-11-11 | 30,10 | 4.936.200 | 30,41 | 29,13 | 30,33 | 00:00:00 | | 2016-11-14 | 30,14 | 8.376.006 | 30,67 | 29,61 | 30,05 | 00:00:00 | | 2016-11-15 | 30,97 | 8.040.682 | 31,20 | 30,45 | 30,59 | 00:00:00 | | 2016-11-16 | 30,29 | 6.026.124 | 30,91 | 30,02 | 30,77 | 00:00:00 | | 2016-11-17 | 30,18 | 5.716.121 | 30,97 | 30,03 | 30,76 | 00:00:00 | | 2016-11-18 | 30,15 | 6.949.600 | 30,50 | 30,08 | 30,21 | 00:00:00 | | 2016-11-21 | 30,52 | 13.312.025 | 30,90 | 29,91 | 30,59 | 00:00:00 | | 2016-11-22 | 30,65 | 6.245.694 | 30,91 | 30,30 | 30,71 | 00:00:00 | | 2016-11-23 | 30,62 | 5.890.568 | 30,96 | 30,32 | 30,42 | 00:00:00 | | 2016-11-25 | 30,09 | 3.218.007 | 30,60 | 29,96 | 30,49 | 00:00:00 | | 2016-11-28 | 29,24 | 6.199.200 | 30,26 | 29,20 | 30,26 | 00:00:00 | | 2016-11-29 | 28,93 | 8.627.200 | 29,19 | 28,23 | 28,74 | 00:00:00 | | 2016-11-30 | 30,70 | 13.056.000 | 31,06 | 29,82 | 29,82 | 00:00:00 | | 2016-12-01 | 30,02 | 6.987.600 | 31,32 | 29,86 | 31,24 | 00:00:00 | | 2016-12-02 | 30,83 | 6.813.700 | 30,91 | 29,86 | 30,04 | 00:00:00 | | 2016-12-05 | 31,41 | 8.336.020 | 31,66 | 30,88 | 31,12 | 00:00:00 | | 2016-12-06 | 31,39 | 4.420.300 | 31,53 | 30,72 | 31,09 | 00:00:00 | | 2016-12-07 | 31,60 | 7.281.200 | 31,74 | 30,62 | 31,17 | 00:00:00 | | 2016-12-08 | 31,14 | 8.273.570 | 31,62 | 30,28 | 31,54 | 00:00:00 | | 2016-12-09 | 30,20 | 8.616.591 | 31,28 | 30,07 | 31,24 | 00:00:00 | | 2016-12-12 | 29,93 | 7.663.377 | 30,80 | 29,86 | 30,75 | 00:00:00 | | 2016-12-13 | 30,40 | 6.318.780 | 30,62 | 30,00 | 30,22 | 00:00:00 | | 2016-12-14 | 29,22 | 11.452.513 | 30,17 | 29,21 | 30,08 | 00:00:00 | | 2016-12-15 | 29,12 | 11.653.830 | 29,29 | 28,79 | 29,14 | 00:00:00 | | 2016-12-16 | 30,81 | 15.661.289 | 30,96 | 29,16 | 29,20 | 00:00:00 | | 2016-12-19 | 30,76 | 6.497.229 | 31,35 | 30,61 | 31,27 | 00:00:00 | | 2016-12-20 | 30,35 | 6.797.933 | 31,02 | 30,27 | 30,77 | 00:00:00 | | 2016-12-21 | 30,62 | 6.616.623 | 30,82 | 30,38 | 30,52 | 00:00:00 | | 2016-12-22 | 30,30 | 10.499.545 | 30,80 | 30,09 | 30,65 | 00:00:00 | | 2016-12-23 | 31,56 | 5.986.878 | 31,67 | 30,22 | 30,25 | 00:00:00 | | 2016-12-27 | 31,78 | 4.152.429 | 31,94 | 31,28 | 31,60 | 00:00:00 | | 2016-12-28 | 31,04 | 5.154.300 | 32,21 | 31,01 | 31,90 | 00:00:00 | | 2016-12-29 | 31,01 | 3.428.800 | 31,29 | 30,74 | 30,92 | 00:00:00 | | 2016-12-30 | 31,14 | 3.980.300 | 31,65 | 30,89 | 30,94 | 00:00:00 | | 2017-01-03 | 31,46 | 5.750.551 | 32,02 | 30,86 | 31,35 | 00:00:00 | | 2017-01-04 | 31,36 | 4.273.897 | 31,58 | 31,07 | 31,46 | 00:00:00 | | 2017-01-05 | 31,74 | 7.443.634 | 31,91 | 31,26 | 31,42 | 00:00:00 | | 2017-01-06 | 32,42 | 5.847.221 | 32,69 | 31,78 | 31,91 | 00:00:00 | | 2017-01-09 | 31,93 | 6.133.262 | 32,38 | 31,70 | 32,06 | 00:00:00 | | 2017-01-10 | 28,50 | 105.579.000 | 31,93 | 28,46 | 31,93 | 00:00:00 | | 2017-01-11 | 28,78 | 21.372.116 | 28,85 | 28,26 | 28,57 | 00:00:00 | | 2017-01-12 | 28,70 | 13.638.748 | 28,92 | 28,55 | 28,84 | 00:00:00 | | 2017-01-13 | 28,56 | 7.703.767 | 28,81 | 28,50 | 28,62 | 00:00:00 | | 2017-01-17 | 28,44 | 9.665.888 | 28,75 | 27,99 | 28,75 | 00:00:00 | | 2017-01-18 | 28,34 | 9.571.828 | 28,60 | 28,05 | 28,51 | 00:00:00 | | 2017-01-19 | 28,45 | 6.709.853 | 28,55 | 28,14 | 28,33 | 00:00:00 | | 2017-01-20 | 28,21 | 11.521.410 | 28,59 | 27,99 | 28,55 | 00:00:00 | | 2017-01-23 | 28,21 | 9.476.191 | 28,48 | 28,04 | 28,45 | 00:00:00 | | 2017-01-24 | 28,48 | 10.927.444 | 28,62 | 28,07 | 28,29 | 00:00:00 | | 2017-01-25 | 28,81 | 7.551.393 | 28,84 | 28,36 | 28,43 | 00:00:00 | | 2017-01-26 | 28,97 | 11.389.900 | 29,23 | 28,83 | 28,96 | 00:00:00 | | 2017-01-27 | 28,50 | 7.952.200 | 28,88 | 28,10 | 28,78 | 00:00:00 | | 2017-01-30 | 28,17 | 7.030.819 | 28,45 | 27,75 | 28,40 | 00:00:00 | | 2017-01-31 | 28,84 | 13.684.000 | 28,90 | 28,23 | 28,36 | 00:00:00 | | 2017-02-01 | 28,33 | 8.534.800 | 29,22 | 28,20 | 29,00 | 00:00:00 | | 2017-02-02 | 28,64 | 4.913.600 | 28,68 | 28,03 | 28,43 | 00:00:00 | | 2017-02-03 | 28,89 | 4.747.500 | 28,99 | 28,61 | 28,73 | 00:00:00 | | 2017-02-06 | 29,18 | 9.869.800 | 29,69 | 29,00 | 29,30 | 00:00:00 | | 2017-02-07 | 28,53 | 5.600.100 | 29,21 | 28,46 | 28,93 | 00:00:00 | | 2017-02-08 | 28,30 | 7.693.600 | 28,54 | 27,90 | 28,35 | 00:00:00 | | 2017-02-09 | 28,67 | 5.639.600 | 29,09 | 28,30 | 28,30 | 00:00:00 | | 2017-02-10 | 28,44 | 6.218.500 | 28,93 | 28,39 | 28,93 | 00:00:00 | | 2017-02-13 | 29,04 | 4.791.800 | 29,08 | 28,37 | 28,38 | 00:00:00 | | 2017-02-14 | 28,89 | 10.654.782 | 29,22 | 28,65 | 29,01 | 00:00:00 | | 2017-02-15 | 28,99 | 5.023.455 | 29,11 | 28,75 | 28,84 | 00:00:00 | | 2017-02-16 | 27,99 | 11.752.910 | 29,20 | 27,96 | 29,10 | 00:00:00 | | 2017-02-17 | 28,20 | 6.406.274 | 28,47 | 27,95 | 27,96 | 00:00:00 | | 2017-02-21 | 28,87 | 7.539.100 | 28,97 | 28,38 | 28,49 | 00:00:00 | | 2017-02-22 | 28,00 | 15.363.515 | 28,80 | 27,71 | 28,57 | 00:00:00 | | 2017-02-23 | 28,27 | 9.522.991 | 28,53 | 27,95 | 28,39 | 00:00:00 | | 2017-02-24 | 27,97 | 8.703.900 | 28,24 | 27,68 | 28,15 | 00:00:00 | | 2017-02-27 | 28,15 | 9.119.400 | 28,43 | 27,95 | 28,04 | 00:00:00 | | 2017-02-28 | 28,34 | 10.093.383 | 28,83 | 28,09 | 28,12 | 00:00:00 | | 2017-03-01 | 28,79 | 8.215.872 | 29,04 | 28,63 | 28,78 | 00:00:00 | | 2017-03-02 | 29,04 | 9.408.965 | 29,41 | 28,37 | 28,52 | 00:00:00 | | 2017-03-03 | 29,65 | 6.797.536 | 29,88 | 28,97 | 29,05 | 00:00:00 | | 2017-03-06 | 29,83 | 6.452.100 | 29,87 | 29,29 | 29,52 | 00:00:00 | | 2017-03-07 | 29,42 | 7.527.500 | 29,93 | 29,18 | 29,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
